時価総額
- 2021年8月31日
- 402億8490万
- 2022年8月31日
- 131億8609万
- 2023年8月31日
- 74億8431万
2023/11/24～2024/04/22
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 04/22 | 391 | 400 | 386 | 397 | +1.79% | 471,900 | 94億9604万 | +2.58% | 9486.95 | 4.52 |
| 04/19 | 406 | 410 | 387 | 390 | -5.11% | 969,600 | 93億2860万 | +0.52% | 9319.67 | 4.44 |
| 04/18 | 386 | 420 | 378 | 411 | +5.93% | 1,270,800 | 98億3091万 | +5.38% | 9821.5 | 4.68 |
| 04/17 | 400 | 418 | 383 | 388 | +0.26% | 1,831,500 | 92億8076万 | -1.02% | 9271.88 | 4.42 |
| 04/16 | 369 | 392 | 342 | 387 | +2.38% | 1,642,900 | 92億5684万 | -2.03% | 9247.98 | 4.41 |
| 04/15 | 367 | 383 | 366 | 378 | +2.44% | 721,300 | 90億4157万 | -5.03% | 9032.91 | 4.31 |
| 04/12 | 373 | 377 | 365 | 369 | 0% | 507,800 | 88億2629万 | -7.98% | 8817.85 | 4.2 |
| 04/11 | 365 | 369 | 360 | 369 | -0.27% | 326,100 | 88億2629万 | -8.89% | 8817.85 | 4.2 |
| 04/10 | 382 | 384 | 370 | 370 | -2.89% | 437,200 | 88億5021万 | -9.76% | 8841.74 | 4.21 |
| 04/09 | 375 | 382 | 369 | 381 | +2.14% | 373,900 | 91億1332万 | -8.19% | 9104.6 | 4.34 |
| 04/08 | 368 | 379 | 364 | 373 | +3.61% | 536,700 | 89億2197万 | -11.4% | 8913.43 | 4.25 |
| 04/05 | 355 | 362 | 353 | 360 | -0.83% | 416,500 | 86億1102万 | -15.69% | 8602.78 | 4.1 |
| 04/04 | 364 | 371 | 356 | 363 | +1.11% | 449,400 | 86億8277万 | -16.36% | 8674.47 | 4.13 |
| 04/03 | 367 | 372 | 356 | 359 | -3.49% | 849,700 | 85億8710万 | -18.78% | 8578.88 | 4.09 |
| 04/02 | 388 | 395 | 372 | 372 | -3.38% | 733,800 | 88億9805万 | -17.33% | 8889.54 | 4.24 |
| 04/01 | 405 | 409 | 385 | 385 | -4.94% | 730,600 | 92億900万 | -15.38% | 9200.19 | 4.39 |
| 03/29 | 390 | 410 | 387 | 405 | +5.74% | 821,500 | 96億8739万 | -11.96% | 9678.12 | 4.61 |
| 03/28 | 378 | 392 | 375 | 383 | +2.13% | 522,100 | 91億6116万 | -17.28% | 9152.4 | 4.36 |
| 03/27 | 388 | 388 | 373 | 375 | -2.34% | 622,600 | 89億6981万 | -19.87% | 8961.23 | 4.27 |
| 03/26 | 389 | 390 | 373 | 384 | -2.04% | 1,155,600 | 91億8508万 | -18.99% | 9176.29 | 4.37 |
| 03/25 | 409 | 416 | 391 | 392 | -4.16% | 995,900 | 93億7644万 | -17.99% | 9367.47 | 4.47 |
| 03/22 | 422 | 423 | 406 | 409 | -3.08% | 800,400 | 97億8307万 | -14.97% | 9773.71 | 4.66 |
| 03/21 | 435 | 435 | 418 | 422 | -1.4% | 622,900 | 100億9402万 | -12.81% | 10084.37 | 4.81 |
| 03/19 | 425 | 434 | 418 | 428 | +0.71% | 562,800 | 102億3754万 | -11.93% | 10227.74 | 4.88 |
| 03/18 | 426 | 437 | 418 | 425 | +0.24% | 591,700 | 101億6578万 | -12.73% | 10156.06 | 4.84 |
| 03/15 | 439 | 444 | 418 | 424 | -4.29% | 996,900 | 101億4186万 | -13.47% | 10132.16 | 4.83 |
| 03/14 | 442 | 451 | 435 | 443 | -1.56% | 612,400 | 105億9633万 | -10.14% | 10586.19 | 5.05 |
| 03/13 | 469 | 469 | 446 | 450 | -3.85% | 772,100 | 107億6377万 | -9.09% | 10753.47 | 5.13 |
| 03/12 | 460 | 478 | 450 | 468 | +0.86% | 606,100 | 111億9432万 | -6.02% | 11183.61 | 5.33 |
| 03/11 | 443 | 481 | 442 | 464 | +1.75% | 1,303,500 | 110億9864万 | -6.45% | 11088.02 | 5.29 |
| 03/08 | 461 | 470 | 455 | 456 | -2.15% | 894,300 | 109億729万 | -7.69% | 10896.85 | 5.19 |
| 03/07 | 500 | 503 | 463 | 466 | -6.05% | 1,830,100 | 111億4648万 | -5.28% | 11135.82 | 5.31 |
| 03/06 | 489 | 509 | 478 | 496 | -1% | 1,043,000 | 118億6407万 | +1.43% | 11852.71 | 5.65 |
| 03/05 | 510 | 511 | 493 | 501 | -3.47% | 1,190,400 | 119億8366万 | +3.51% | 11972.2 | 5.71 |
| 03/04 | 540 | 551 | 515 | 519 | -2.63% | 1,209,700 | 124億1422万 | +8.13% | 12402.34 | 5.91 |
| 03/01 | 538 | 560 | 530 | 533 | -1.11% | 983,600 | 127億4909万 | +12.45% | 12736.89 | 6.07 |
| 02/29 | 558 | 558 | 527 | 539 | -4.26% | 1,332,100 | 128億9261万 | +15.17% | 12880.27 | 6.14 |
| 02/28 | 539 | 585 | 534 | 563 | +4.26% | 2,019,700 | 134億6667万 | +22.13% | 13453.79 | 6.42 |
| 02/27 | 545 | 573 | 538 | 540 | +4.85% | 3,063,000 | 129億1653万 | +18.68% | 12904.16 | 6.15 |
| 02/26 | 491 | 525 | 485 | 515 | +5.53% | 1,057,300 | 123億1854万 | +14.7% | 12306.75 | 5.87 |
| 02/22 | 493 | 496 | 475 | 488 | +0.62% | 694,700 | 116億7271万 | +9.66% | 11661.54 | 5.56 |
| 02/21 | 510 | 510 | 482 | 485 | -4.53% | 750,000 | 115億7855万 | +9.98% | 11589.85 | 5.52 |
| 02/20 | 523 | 532 | 500 | 508 | -2.87% | 1,172,500 | 121億2763万 | +15.72% | 12139.47 | 5.78 |
| 02/19 | 490 | 529 | 486 | 523 | +8.06% | 1,664,600 | 124億8573万 | +20.51% | 12497.92 | 5.95 |
| 02/16 | 464 | 485 | 457 | 484 | +4.31% | 983,300 | 115億5467万 | +12.82% | 11565.95 | 5.51 |
| 02/15 | 495 | 502 | 464 | 464 | -5.11% | 1,153,400 | 110億7721万 | +9.18% | 11088.02 | 5.28 |
| 02/14 | 473 | 493 | 466 | 489 | +1.45% | 882,000 | 116億7404万 | +15.88% | 11685.44 | 5.56 |
| 02/13 | 458 | 484 | 457 | 482 | +4.56% | 1,165,000 | 115億693万 | +15.31% | 11518.16 | 5.48 |
| 02/09 | 475 | 486 | 457 | 461 | -3.56% | 1,568,500 | 110億559万 | +11.35% | 11016.33 | 5.24 |
| 02/08 | 496 | 510 | 472 | 478 | -4.21% | 2,410,100 | 114億1143万 | +16.3% | 11422.57 | 5.44 |
| 02/07 | 512 | 521 | 492 | 499 | -2.35% | 2,072,900 | 119億1277万 | +22.6% | 11924.4 | 5.68 |
| 02/06 | 491 | 525 | 481 | 511 | +0.99% | 4,249,100 | 121億9925万 | +26.8% | 12211.16 | 5.81 |
| 02/05 | 444 | 512 | 437 | 506 | +17.13% | 8,354,500 | 120億7988万 | +27.14% | 12091.68 | 5.76 |
| 02/02 | 408 | 433 | 406 | 432 | +6.67% | 1,343,500 | 103億1326万 | +10.2% | 10323.33 | 4.91 |
| 02/01 | 405 | 435 | 398 | 405 | -1.94% | 1,421,700 | 96億6868万 | +4.11% | 9678.12 | 4.61 |
| 01/31 | 393 | 420 | 392 | 413 | +6.72% | 1,729,600 | 98億5967万 | +6.72% | 9869.3 | 4.7 |
| 01/30 | 385 | 389 | 378 | 387 | +0.52% | 303,100 | 92億3896万 | +0.78% | 9247.98 | 4.4 |
| 01/29 | 387 | 387 | 373 | 385 | +1.58% | 599,900 | 91億9122万 | +0.52% | 9200.19 | 4.38 |
| 01/26 | 380 | 392 | 375 | 379 | 0% | 480,300 | 90億4798万 | -0.79% | 9056.81 | 4.31 |
| 01/25 | 375 | 384 | 369 | 379 | -0.26% | 441,000 | 90億4798万 | -0.52% | 9056.81 | 4.31 |
| 01/24 | 374 | 389 | 374 | 380 | +1.6% | 417,300 | 90億7185万 | +0.26% | 9080.71 | 4.32 |
| 01/23 | 403 | 403 | 374 | 374 | -7.2% | 1,053,500 | 89億2861万 | -0.8% | 8937.33 | 4.25 |
| 01/22 | 403 | 403 | 394 | 403 | -0.49% | 560,500 | 96億2093万 | +7.18% | 9630.33 | 4.58 |
| 01/19 | 401 | 411 | 395 | 405 | +2.79% | 517,000 | 96億6868万 | +8.58% | 9678.12 | 4.61 |
| 01/18 | 407 | 407 | 392 | 394 | -3.9% | 701,700 | 94億608万 | +6.78% | 9415.26 | 4.48 |
| 01/17 | 434 | 434 | 408 | 410 | -5.53% | 1,346,900 | 97億8805万 | +11.72% | 9797.61 | 4.66 |
| 01/16 | 415 | 438 | 395 | 434 | +13.02% | 3,257,900 | 103億6101万 | +19.56% | 10371.12 | 4.94 |
| 01/15 | 390 | 393 | 380 | 384 | -0.78% | 423,300 | 91億6734万 | +6.96% | 9176.29 | 4.37 |
| 01/12 | 385 | 389 | 379 | 387 | 0% | 219,500 | 92億3896万 | +8.4% | 9247.98 | 4.4 |
| 01/11 | 389 | 391 | 384 | 387 | -0.51% | 181,700 | 92億3896万 | +9.01% | 9247.98 | 4.4 |
| 01/10 | 398 | 403 | 387 | 389 | -1.77% | 449,700 | 92億8671万 | +10.51% | 9295.78 | 4.43 |
| 01/09 | 376 | 397 | 376 | 396 | +5.88% | 514,300 | 94億5382万 | +13.14% | 9463.05 | 4.5 |
| 01/05 | 384 | 384 | 371 | 374 | -2.86% | 266,700 | 89億2861万 | +7.47% | 8937.33 | 4.25 |
| 01/04 | 378 | 388 | 374 | 385 | -0.52% | 329,400 | 91億9122万 | +10.95% | 9200.19 | 4.38 |
| 2023 |
| 12/29 | 391 | 392 | 380 | 387 | -0.77% | 423,500 | 92億3896万 | +12.17% | 9247.98 | 4.4 |
| 12/28 | 380 | 392 | 374 | 390 | +2.09% | 453,800 | 93億1058万 | +13.37% | 9319.67 | 4.44 |
| 12/27 | 363 | 382 | 363 | 382 | +5.23% | 628,900 | 91億1960万 | +11.37% | 9128.5 | 4.35 |
| 12/26 | 350 | 369 | 350 | 363 | +2.54% | 469,400 | 86億6600万 | +6.14% | 8674.47 | 4.13 |
| 12/25 | 353 | 361 | 352 | 354 | +1.72% | 250,700 | 84億5114万 | +3.51% | 8459.4 | 4.03 |
| 12/22 | 355 | 358 | 346 | 348 | -1.97% | 208,200 | 83億790万 | +1.75% | 8316.02 | 3.96 |
| 12/21 | 351 | 363 | 351 | 355 | +0.28% | 422,500 | 84億6415万 | +3.8% | 8483.29 | 4.03 |
| 12/20 | 359 | 366 | 352 | 354 | -1.67% | 494,600 | 84億4031万 | +3.21% | 8459.4 | 4.02 |
| 12/19 | 340 | 360 | 340 | 360 | +4.65% | 326,400 | 85億8337万 | +4.96% | 8602.78 | 4.09 |
| 12/18 | 337 | 344 | 335 | 344 | +1.18% | 191,800 | 82億188万 | 0% | 8220.43 | 3.91 |
| 12/15 | 335 | 346 | 331 | 340 | +1.8% | 286,500 | 81億651万 | -1.45% | 8124.84 | 3.86 |
| 12/14 | 344 | 349 | 331 | 334 | -0.89% | 420,500 | 79億6346万 | -3.47% | 7981.46 | 3.79 |
| 12/13 | 326 | 341 | 326 | 337 | +3.69% | 387,600 | 80億3498万 | -3.44% | 8053.15 | 3.83 |
| 12/12 | 322 | 326 | 317 | 325 | +0.62% | 441,100 | 77億4887万 | -7.41% | 7766.4 | 3.69 |
| 12/11 | 325 | 327 | 321 | 323 | -0.62% | 222,900 | 77億119万 | -8.76% | 7718.6 | 3.67 |
| 12/08 | 320 | 332 | 319 | 325 | +0.62% | 350,400 | 77億4887万 | -8.96% | 7766.4 | 3.69 |
| 12/07 | 327 | 329 | 322 | 323 | -2.71% | 331,600 | 77億119万 | -10.03% | 7718.6 | 3.67 |
| 12/06 | 325 | 332 | 325 | 332 | +1.53% | 200,000 | 79億1577万 | -8.03% | 7933.67 | 3.77 |
| 12/05 | 330 | 331 | 324 | 327 | -0.91% | 221,400 | 77億9656万 | -9.92% | 7814.19 | 3.71 |
| 12/04 | 328 | 334 | 325 | 330 | +1.23% | 302,300 | 78億6809万 | -9.59% | 7885.88 | 3.75 |
| 12/01 | 343 | 343 | 325 | 326 | -3.26% | 487,000 | 77億7272万 | -11.17% | 7790.29 | 3.7 |
| 11/30 | 340 | 340 | 334 | 337 | -0.88% | 199,300 | 80億3498万 | -8.92% | 8053.15 | 3.95 |
| 11/29 | 336 | 343 | 336 | 340 | -1.16% | 265,800 | 81億651万 | -9.09% | 8124.84 | 3.98 |
| 11/28 | 348 | 348 | 335 | 344 | -1.43% | 538,300 | 82億188万 | -8.51% | 8220.43 | 4.03 |
| 11/27 | 356 | 358 | 345 | 349 | -1.97% | 447,600 | 83億2110万 | -8.16% | 8339.91 | 4.09 |
| 11/24 | 366 | 368 | 356 | 356 | -1.66% | 191,500 | 84億8800万 | -7.05% | 8507.19 | 4.17 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2021年
8月期 | 2,899
3/22 | 1,353
8/18 | 25,452,600
3/22 | 622億5312万 | 302億8081万 | 402億8490万
8/31 |
2022年
8月期 | 2,089
11/16 | 438
6/23 | 4,175,900
7/21 | 472億6216万 | 102億8607万 | 131億8609万
8/31 |
2023年
8月期 | 793
11/18 | 282
8/17 | 6,961,900
10/19 | 186億8514万 | 67億1191万 | 74億8431万
8/31 |
| 最新 | 397
2024/4/22 | 471,900 | 94億9604万 |
